Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.340 | 5.440 | 5.320 | 5.350 | 5.350 | 24,082,368 |
| 2024-04-29 | 5.150 | 5.360 | 5.120 | 5.340 | 5.340 | 42,375,900 |
| 2024-04-26 | 5.210 | 5.220 | 5.070 | 5.160 | 5.160 | 31,156,084 |
| 2024-04-25 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 16,101,524 |
| 2024-04-24 | 5.160 | 5.180 | 5.100 | 5.160 | 5.160 | 15,131,200 |
| 2024-04-23 | 5.200 | 5.220 | 5.160 | 5.170 | 5.170 | 17,234,400 |
| 2024-04-22 | 5.260 | 5.300 | 5.200 | 5.210 | 5.210 | 18,002,600 |
| 2024-04-19 | 5.190 | 5.340 | 5.180 | 5.250 | 5.250 | 26,492,737 |
| 2024-04-18 | 5.140 | 5.260 | 5.140 | 5.200 | 5.200 | 32,610,403 |
| 2024-04-17 | 5.070 | 5.160 | 5.040 | 5.160 | 5.160 | 24,151,043 |
| 2024-04-16 | 5.100 | 5.120 | 5.040 | 5.070 | 5.070 | 18,647,559 |
| 2024-04-15 | 5.050 | 5.130 | 4.990 | 5.120 | 5.120 | 24,945,928 |
| 2024-04-12 | 5.100 | 5.130 | 5.030 | 5.030 | 5.030 | 19,610,466 |
| 2024-04-11 | 5.110 | 5.140 | 5.070 | 5.110 | 5.110 | 16,722,403 |
| 2024-04-10 | 5.170 | 5.200 | 5.110 | 5.130 | 5.130 | 17,249,839 |
| 2024-04-09 | 5.130 | 5.190 | 5.120 | 5.180 | 5.180 | 18,269,750 |
| 2024-04-08 | 5.140 | 5.180 | 5.120 | 5.130 | 5.130 | 13,511,754 |
| 2024-04-03 | 5.150 | 5.180 | 5.120 | 5.150 | 5.150 | 13,208,746 |
| 2024-04-02 | 5.140 | 5.210 | 5.120 | 5.170 | 5.170 | 20,124,293 |
| 2024-04-01 | 5.080 | 5.150 | 5.070 | 5.150 | 5.150 | 24,716,151 |
| 2024-03-29 | 5.120 | 5.160 | 5.110 | 5.140 | 5.140 | 9,953,549 |
| 2024-03-28 | 5.170 | 5.180 | 5.110 | 5.140 | 5.140 | 18,758,300 |
| 2024-03-27 | 5.170 | 5.240 | 5.160 | 5.170 | 5.170 | 22,307,600 |
| 2024-03-26 | 5.120 | 5.190 | 5.110 | 5.180 | 5.180 | 16,555,116 |
| 2024-03-25 | 5.110 | 5.160 | 5.100 | 5.110 | 5.110 | 12,296,261 |
| 2024-03-22 | 5.180 | 5.180 | 5.080 | 5.110 | 5.110 | 13,670,269 |
| 2024-03-21 | 5.140 | 5.190 | 5.130 | 5.180 | 5.180 | 14,571,011 |
| 2024-03-20 | 5.100 | 5.150 | 5.090 | 5.150 | 5.150 | 12,634,845 |
| 2024-03-19 | 5.130 | 5.140 | 5.100 | 5.100 | 5.100 | 11,132,457 |
| 2024-03-18 | 5.130 | 5.140 | 5.100 | 5.140 | 5.140 | 10,897,454 |
| 2024-03-15 | 5.100 | 5.120 | 5.080 | 5.120 | 5.120 | 16,005,342 |
| 2024-03-14 | 5.080 | 5.120 | 5.070 | 5.080 | 5.080 | 13,995,592 |
| 2024-03-13 | 5.120 | 5.120 | 5.070 | 5.080 | 5.080 | 14,379,201 |
| 2024-03-12 | 5.140 | 5.150 | 5.100 | 5.110 | 5.110 | 13,323,001 |
| 2024-03-11 | 5.120 | 5.150 | 5.090 | 5.150 | 5.150 | 13,736,069 |
| 2024-03-08 | 5.090 | 5.130 | 5.060 | 5.130 | 5.130 | 18,597,984 |
| 2024-03-07 | 5.100 | 5.160 | 5.080 | 5.090 | 5.090 | 17,129,970 |
| 2024-03-06 | 5.130 | 5.150 | 5.090 | 5.090 | 5.090 | 16,001,184 |
| 2024-03-05 | 5.080 | 5.140 | 5.070 | 5.130 | 5.130 | 18,682,559 |
| 2024-03-04 | 5.170 | 5.180 | 5.070 | 5.100 | 5.100 | 26,857,696 |
| 2024-03-01 | 5.210 | 5.220 | 5.150 | 5.190 | 5.190 | 20,654,890 |
| 2024-02-29 | 5.160 | 5.230 | 5.140 | 5.230 | 5.230 | 16,386,300 |
| 2024-02-28 | 5.210 | 5.250 | 5.150 | 5.160 | 5.160 | 22,684,300 |
| 2024-02-27 | 5.180 | 5.220 | 5.160 | 5.220 | 5.220 | 15,213,957 |
| 2024-02-26 | 5.280 | 5.300 | 5.190 | 5.200 | 5.200 | 18,420,922 |
| 2024-02-23 | 5.290 | 5.390 | 5.270 | 5.300 | 5.300 | 20,926,278 |
| 2024-02-22 | 5.290 | 5.320 | 5.240 | 5.310 | 5.310 | 21,595,731 |
| 2024-02-21 | 5.180 | 5.410 | 5.170 | 5.310 | 5.310 | 42,908,902 |
| 2024-02-20 | 5.160 | 5.240 | 5.140 | 5.210 | 5.210 | 23,373,693 |
| 2024-02-19 | 5.180 | 5.200 | 5.100 | 5.180 | 5.180 | 25,855,342 |
| 2024-02-08 | 5.180 | 5.270 | 5.130 | 5.160 | 5.160 | 33,230,603 |
| 2024-02-07 | 5.100 | 5.230 | 5.070 | 5.220 | 5.220 | 36,665,318 |
| 2024-02-06 | 4.840 | 5.120 | 4.820 | 5.070 | 5.070 | 29,517,366 |
| 2024-02-05 | 4.920 | 5.020 | 4.750 | 4.870 | 4.870 | 31,038,125 |
| 2024-02-02 | 5.030 | 5.110 | 4.870 | 4.960 | 4.960 | 26,674,168 |
| 2024-02-01 | 5.060 | 5.100 | 4.970 | 5.030 | 5.030 | 21,382,992 |
| 2024-01-31 | 5.060 | 5.140 | 5.010 | 5.070 | 5.070 | 26,263,879 |
| 2024-01-30 | 5.160 | 5.210 | 5.070 | 5.080 | 5.080 | 21,003,482 |
| 2024-01-29 | 5.300 | 5.330 | 5.170 | 5.190 | 5.190 | 33,073,986 |
| 2024-01-26 | 5.160 | 5.370 | 5.140 | 5.250 | 5.250 | 34,224,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.2000 CNY |
| 2022-07-06 | 0.1800 CNY |
| 2021-07-06 | 0.1800 CNY |
| 2020-06-05 | 0.1800 CNY |
| 2019-05-31 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.